Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 9.170 | 9.180 | 8.620 | 8.870 | 808,273 | -0.36(-3.90%) |
Aug 30, 2016 | 9.400 | 9.440 | 9.140 | 9.230 | 630,096 | -0.13(-1.39%) |
Aug 29, 2016 | 9.080 | 9.430 | 9.010 | 9.360 | 846,107 | +0.29(+3.20%) |
Aug 26, 2016 | 9.090 | 9.189 | 8.900 | 9.070 | 602,892 | +0.03(+0.33%) |
Aug 25, 2016 | 9.000 | 9.280 | 8.940 | 9.040 | 862,107 | -0.03(-0.33%) |
Aug 24, 2016 | 9.410 | 9.440 | 8.935 | 9.070 | 1,157,877 | -0.34(-3.61%) |
Aug 23, 2016 | 9.250 | 9.550 | 9.140 | 9.410 | 689,468 | +0.16(+1.73%) |
Aug 22, 2016 | 9.160 | 9.290 | 8.960 | 9.250 | 777,359 | +0.14(+1.54%) |
Aug 19, 2016 | 9.130 | 9.250 | 8.810 | 9.110 | 1,125,025 | +0.06(+0.66%) |
Aug 18, 2016 | 8.910 | 9.220 | 8.790 | 9.050 | 908,277 | +0.09(+1.00%) |
Aug 17, 2016 | 8.990 | 9.055 | 8.680 | 8.960 | 848,500 | -0.02(-0.22%) |
Aug 16, 2016 | 9.750 | 9.750 | 8.960 | 8.980 | 2,093,334 | -0.43(-4.57%) |
Aug 15, 2016 | 9.520 | 9.650 | 9.300 | 9.410 | 777,708 | -0.08(-0.84%) |
Aug 12, 2016 | 8.990 | 9.652 | 8.990 | 9.490 | 1,161,562 | +0.53(+5.92%) |
Aug 11, 2016 | 9.370 | 9.385 | 8.930 | 8.960 | 1,759,032 | -0.34(-3.66%) |
Aug 10, 2016 | 9.270 | 9.450 | 9.130 | 9.300 | 1,104,203 | +0.08(+0.87%) |
Aug 09, 2016 | 8.500 | 9.485 | 8.500 | 9.220 | 1,682,293 | +0.67(+7.84%) |
Aug 08, 2016 | 8.540 | 8.650 | 8.420 | 8.550 | 1,047,227 | +0.09(+1.06%) |
Aug 05, 2016 | 8.700 | 8.940 | 8.330 | 8.460 | 2,037,671 | +0.49(+6.15%) |
Aug 04, 2016 | 8.150 | 8.200 | 7.790 | 7.970 | 1,008,302 | -0.03(-0.38%) |
Aug 03, 2016 | 7.700 | 8.500 | 7.570 | 8.000 | 1,506,101 | +0.38(+4.99%) |
Aug 02, 2016 | 7.440 | 7.735 | 7.430 | 7.620 | 578,730 | +0.12(+1.60%) |
Aug 01, 2016 | 7.610 | 7.720 | 7.360 | 7.500 | 544,416 | -0.09(-1.19%) |
Jul 29, 2016 | 7.330 | 7.724 | 7.200 | 7.590 | 910,376 | +0.25(+3.41%) |
Jul 28, 2016 | 6.810 | 7.370 | 6.790 | 7.340 | 609,173 | +0.49(+7.15%) |
Jul 27, 2016 | 6.500 | 6.850 | 6.460 | 6.850 | 688,592 | +0.37(+5.71%) |
Jul 26, 2016 | 6.440 | 6.540 | 6.350 | 6.480 | 421,548 | +0.03(+0.47%) |
Jul 25, 2016 | 6.540 | 6.572 | 6.350 | 6.450 | 341,699 | -0.07(-1.07%) |
Jul 22, 2016 | 6.550 | 6.590 | 6.343 | 6.520 | 376,720 | -0.05(-0.76%) |
Jul 21, 2016 | 6.750 | 6.820 | 6.510 | 6.570 | 349,699 | -0.19(-2.81%) |
Jul 20, 2016 | 6.490 | 6.850 | 6.400 | 6.760 | 524,749 | +0.29(+4.48%) |
Jul 19, 2016 | 6.700 | 6.755 | 6.360 | 6.470 | 446,334 | -0.23(-3.43%) |
Jul 18, 2016 | 6.760 | 6.840 | 6.670 | 6.700 | 301,708 | -0.04(-0.59%) |
Jul 15, 2016 | 6.800 | 6.890 | 6.680 | 6.740 | 274,023 | -0.05(-0.74%) |
Jul 14, 2016 | 6.980 | 6.980 | 6.710 | 6.790 | 215,723 | -0.12(-1.74%) |
Jul 13, 2016 | 7.120 | 7.150 | 6.810 | 6.910 | 278,332 | -0.12(-1.71%) |
Jul 12, 2016 | 6.980 | 7.130 | 6.870 | 7.030 | 240,245 | +0.14(+2.03%) |
Jul 11, 2016 | 7.060 | 7.080 | 6.870 | 6.890 | 246,854 | -0.11(-1.57%) |
Jul 08, 2016 | 6.730 | 7.050 | 6.690 | 7.000 | 423,294 | +0.31(+4.63%) |
Jul 07, 2016 | 6.620 | 6.800 | 6.427 | 6.690 | 323,230 | +0.24(+3.72%) |
Jul 05, 2016 | 6.410 | 6.560 | 6.290 | 6.450 | 255,052 | -0.01(-0.15%) |
Jul 01, 2016 | 6.330 | 6.460 | 6.460 | 6.460 | 398,400 | +0.14(+2.22%) |
Jun 30, 2016 | 6.500 | 6.610 | 6.180 | 6.320 | 583,332 | -0.17(-2.62%) |
Jun 29, 2016 | 6.160 | 6.520 | 6.020 | 6.490 | 514,565 | +0.42(+6.92%) |
Jun 28, 2016 | 5.960 | 6.260 | 5.950 | 6.070 | 544,662 | +0.21(+3.58%) |
Jun 27, 2016 | 5.980 | 6.120 | 5.760 | 5.860 | 658,844 | -0.26(-4.25%) |
Jun 24, 2016 | 6.000 | 6.125 | 5.750 | 6.120 | 1,254,955 | -0.12(-1.92%) |
Jun 23, 2016 | 6.060 | 6.280 | 5.930 | 6.240 | 619,910 | +0.27(+4.52%) |
Jun 22, 2016 | 6.150 | 6.300 | 5.930 | 5.970 | 408,576 | -0.16(-2.61%) |
Jun 21, 2016 | 6.160 | 6.180 | 5.880 | 6.130 | 391,629 | -0.01(-0.16%) |
Jun 20, 2016 | 6.100 | 6.390 | 5.920 | 6.140 | 302,284 | +0.13(+2.16%) |
Jun 17, 2016 | 6.400 | 6.485 | 5.980 | 6.010 | 538,622 | -0.43(-6.68%) |
Jun 16, 2016 | 6.500 | 6.585 | 6.060 | 6.440 | 503,938 | -0.12(-1.83%) |
Jun 15, 2016 | 6.520 | 6.905 | 6.476 | 6.560 | 320,318 | +0.10(+1.55%) |
Jun 14, 2016 | 6.500 | 6.720 | 6.230 | 6.460 | 392,119 | -0.06(-0.92%) |
Jun 13, 2016 | 6.610 | 6.960 | 6.520 | 6.520 | 358,718 | -0.18(-2.69%) |
Jun 10, 2016 | 7.020 | 7.020 | 6.600 | 6.700 | 475,254 | -0.40(-5.63%) |
Jun 09, 2016 | 7.380 | 7.450 | 7.060 | 7.100 | 425,937 | -0.30(-4.05%) |
Jun 08, 2016 | 7.300 | 7.500 | 7.190 | 7.400 | 371,097 | +0.10(+1.37%) |
Jun 07, 2016 | 7.350 | 7.450 | 7.260 | 7.300 | 300,230 | -0.16(-2.14%) |
Jun 06, 2016 | 7.400 | 7.500 | 7.160 | 7.460 | 375,376 | +0.07(+0.95%) |
Jun 03, 2016 | 7.580 | 7.580 | 7.210 | 7.390 | 551,150 | -0.17(-2.25%) |
Jun 02, 2016 | 7.170 | 7.660 | 7.067 | 7.560 | 823,738 | +0.36(+5.00%) |